興富發 (2542)-凱基-鳳山券商分點個股進出

台股 » 個股 » 興富發 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

興富發

(2542)

可現股當沖

股價
44.50
漲跌
▼0.75
漲幅
-1.66%
成交量
6,546張
產業
上市營建類股
912人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

興富發 (2542)籌碼相關－凱基-鳳山券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-鳳山券商分點個股進出
凱基-鳳山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/23	0	44.50	0	0.00	44.50	0	7,797	0.00%
2024/05/22	0	0.00	1	44.70	45.25	-1	7,713	-0.01%
2024/05/21	2.1	44.98	2	44.58	44.60	0.1	7,653	0.00%
2024/05/17	0	0.00	0.2	45.70	45.70	-0.2	7,557	0.00%
2024/05/16	4	45.31	1	45.55	45.55	3	7,519	0.04%
2024/05/15	1	44.61	0	0.00	44.45	1	7,358	0.01%
2024/05/14	2	45.68	0	0.00	45.25	2	7,245	0.03%
2024/05/13	2	45.60	0.1	46.10	46.10	1.9	7,185	0.03%
2024/05/10	0	0.00	2	45.45	45.20	-2	7,097	-0.03%
2024/05/09	2	46.28	3	45.85	45.65	-1	6,975	-0.01%
2024/05/08	0	0.00	1	47.40	46.85	-1	6,745	-0.01%
2024/05/07	14.1	48.70	48.7	49.31	47.85	-34.6	6,490	-0.53%
2024/05/06	4	48.30	11.3	47.86	48.15	-7.3	5,901	-0.12%
2024/05/03	10	47.20	8	47.81	47.20	2	5,458	0.04%
2024/05/02	3	45.33	66	46.32	46.60	-63	4,966	-1.27%
2024/04/30	15	43.60	16	44.25	44.30	-1	4,411	-0.02%
2024/04/29	3	44.23	20.3	44.30	44.30	-17.3	4,274	-0.40%
2024/04/26	6	42.97	5	43.50	42.95	1	4,063	0.02%
2024/04/25	4	42.74	0.2	42.46	42.70	3.8	3,964	0.10%
2024/04/24	0	0.00	1	42.00	41.95	-1	3,860	-0.03%
2024/04/23	10	42.05	1	42.25	42.25	9	3,821	0.24%
2024/04/22	2	42.88	2	42.80	42.40	0	3,769	0.00%
2024/04/18	0	0.00	2	41.15	41.60	-2	3,204	-0.06%
2024/04/17	0	0.00	1	40.95	40.85	-1	3,087	-0.03%
2024/04/16	0	0.00	4	40.35	40.10	-4	3,049	-0.13%
2024/04/15	0.1	41.10	0	0.00	40.80	0.1	2,983	0.00%
2024/04/12	2	41.00	0	0.00	40.80	2	2,943	0.07%
2024/04/11	2.1	41.05	2	41.05	41.10	0.1	2,921	0.00%
2024/04/10	0	0.00	1	41.40	41.35	-1	2,896	-0.03%
2024/04/09	0	0.00	5	41.08	41.20	-5	2,858	-0.17%
2024/04/08	0	0.00	4	40.75	40.70	-4	2,790	-0.14%
2024/04/03	1	40.10	0	0.00	40.25	1	2,717	0.04%
2024/04/02	40	40.08	3.5	40.20	40.10	36.5	2,680	1.36%
2024/04/01	4	40.25	1	40.35	40.25	3	2,666	0.11%
2024/03/29	30	40.18	1.2	40.07	40.15	28.8	2,645	1.09%
2024/03/28	2	40.50	0.4	40.50	40.50	1.6	2,610	0.06%
2024/03/27	38	40.33	30	39.80	40.60	8	2,567	0.31%
2024/03/26	1	39.05	4	39.00	39.00	-3	2,505	-0.12%
2024/03/25	1	39.30	8	39.30	39.35	-7	2,514	-0.28%
2024/03/22	10.1	38.75	1	38.94	38.80	9.1	2,529	0.36%
2024/03/21	4.1	38.72	0	0.00	38.65	4.1	2,556	0.16%
2024/03/20	1.4	38.81	0	0.00	38.50	1.4	2,570	0.05%
2024/03/19	13	38.65	0	0.00	38.70	13	2,526	0.51%
2024/03/18	1	38.85	0	0.00	39.10	1	2,512	0.04%
2024/03/15	14	39.34	0	0.00	39.20	14	2,527	0.55%
2024/03/12	1	40.00	0	0.00	39.95	1	2,432	0.04%
2024/03/11	1	39.80	2.7	39.70	39.90	-1.7	2,450	-0.07%
2024/03/08	1.7	39.70	0	0.00	39.75	1.7	2,447	0.07%
2024/03/07	0	0.00	1	39.90	39.90	-1	2,448	-0.04%
2024/03/05	5	39.65	0	0.00	39.60	5	2,426	0.21%
2024/03/04	0	0.00	10	39.70	39.65	-10	2,423	-0.41%
2024/02/29	0	0.00	0.2	39.85	39.70	-0.2	2,424	-0.01%
2024/02/26	0.2	39.95	2	39.90	39.90	-1.9	2,444	-0.08%
2024/02/23	1	39.60	0	0.00	39.55	1	2,440	0.04%
2024/02/22	0	0.00	1	40.15	39.75	-1	2,457	-0.04%
2024/02/20	0.5	39.61	0	0.00	39.65	0.5	2,431	0.02%
2024/02/19	0.3	39.72	20	39.65	39.65	-19.7	2,425	-0.81%
2024/02/15	0.1	39.65	0	0.00	39.50	0.1	2,442	0.00%
2024/02/05	0	0.00	8	39.71	39.80	-8	2,434	-0.33%
2024/02/01	1.1	39.56	0	0.00	39.60	1.1	2,413	0.05%
2024/01/31	1	39.55	0	0.00	39.60	1	2,424	0.04%
2024/01/30	3.1	39.81	0	0.00	39.55	3.1	2,433	0.13%
2024/01/29	30	39.63	0	0.00	39.80	30	2,449	1.22%
2024/01/26	0	39.60	0	0.00	39.60	0	2,465	0.00%
2024/01/24	1	39.55	0	0.00	39.55	1	2,510	0.04%
2024/01/23	4	39.51	0.1	39.55	39.50	3.9	2,520	0.15%
2024/01/22	4	39.70	1	39.60	39.55	3	2,510	0.12%
2024/01/18	0.1	39.90	0	0.00	39.70	0.1	2,497	0.00%
2024/01/17	6.1	39.85	0	0.00	39.85	6.1	2,489	0.24%
2024/01/12	0	0.00	0.5	40.00	39.90	-0.5	2,406	-0.02%
2023/12/29	1	40.15	0	0.00	40.10	1	3,004	0.03%
2023/12/21	3	39.68	3	39.75	39.90	0	3,414	0.00%
2023/12/20	1	39.95	0	0.00	40.15	1	3,410	0.03%
2023/12/19	4	40.00	10	40.08	40.15	-6	3,443	-0.17%
2023/12/14	0	40.25	1	40.10	40.40	-1	3,472	-0.03%
2023/12/13	6.1	39.97	0	0.00	40.05	6.1	3,497	0.18%
2023/12/12	6	40.00	0	0.00	39.90	6	3,540	0.17%
2023/12/11	2	40.03	1	40.05	40.10	1	3,549	0.03%
2023/12/08	0	40.25	0	0.00	40.15	0	3,540	0.00%
2023/12/07	1	40.25	0	0.00	40.20	1	3,523	0.03%
2023/12/06	1	40.30	0	0.00	40.35	1	3,531	0.03%
2023/12/05	0.1	40.60	0	0.00	40.55	0.1	3,489	0.00%
2023/12/04	0.7	40.69	0	0.00	40.70	0.7	3,476	0.02%
2023/12/01	2	40.73	0	0.00	40.80	2	3,447	0.06%
2023/11/29	0.4	40.90	0	0.00	40.85	0.4	3,496	0.01%
2023/11/28	1.1	40.90	10	40.85	40.95	-8.9	3,489	-0.26%
2023/11/27	1	41.00	0	0.00	40.95	1	3,468	0.03%
2023/11/24	1	41.05	0	0.00	41.20	1	3,471	0.03%
2023/11/20	0	0.00	0.1	41.00	41.10	-0.1	3,427	0.00%
2023/11/17	0	0.00	6.2	40.95	40.90	-6.2	3,415	-0.18%
2023/11/16	2	40.90	5.1	40.95	41.00	-3.1	3,433	-0.09%
2023/11/15	1	40.65	0	0.00	40.90	1	3,434	0.03%
2023/11/09	1	40.60	0.4	40.75	40.60	0.6	3,392	0.02%
2023/11/07	0	0.00	0.8	40.75	40.70	-0.8	3,506	-0.02%
2023/11/06	0.2	40.70	0	0.00	40.70	0.2	3,513	0.01%
2023/11/03	0	40.85	4.6	40.84	40.60	-4.6	3,494	-0.13%
2023/11/01	2	40.40	0	0.00	40.60	2	3,493	0.06%
2023/10/31	2	40.68	2.2	40.74	40.70	-0.2	3,483	-0.01%
2023/10/27	2	40.95	0	0.00	40.80	2	3,471	0.06%
2023/10/26	1	40.95	0	0.00	40.95	1	3,476	0.03%
2023/10/19	0	0.00	18	42.07	41.80	-18	3,542	-0.51%
2023/10/18	0	0.00	1	42.05	42.05	-1	3,479	-0.03%
2023/10/17	1	40.65	0	0.00	41.00	1	3,199	0.03%
2023/10/12	0	0.00	12	39.85	40.20	-12	3,125	-0.38%
2023/10/11	10	39.90	1	40.10	40.10	9	3,128	0.29%
2023/10/05	1.1	39.16	0	0.00	39.10	1.1	3,071	0.04%
2023/10/03	2.3	39.33	0	0.00	39.25	2.3	3,077	0.07%
2023/09/28	2.1	39.51	0	0.00	39.45	2.1	3,028	0.07%
2023/09/27	4	39.60	0	0.00	39.55	4	2,981	0.13%
2023/09/26	6.3	39.98	0	40.00	40.00	6.3	2,901	0.22%
2023/09/25	0.1	43.42	0.4	43.30	43.05	-0.3	2,712	-0.01%
2023/09/22	2	43.43	2	43.30	43.40	0	2,593	0.00%
2023/09/21	1.1	43.91	0	0.00	43.95	1.1	2,534	0.04%
2023/09/20	7.6	44.28	0	0.00	44.20	7.6	2,472	0.31%
2023/09/19	0	0.00	5	44.10	44.30	-5	2,406	-0.21%
2023/09/18	0	0.00	1	43.95	44.15	-1	2,376	-0.04%
2023/09/11	0	0.00	0.1	43.55	43.50	-0.1	2,268	0.00%
2023/09/07	0	0.00	4	43.35	43.40	-4	2,261	-0.18%
2023/09/01	1	42.95	0	0.00	42.95	1	2,211	0.05%
2023/08/31	0	0.00	0.1	43.15	43.00	-0.1	2,211	0.00%
2023/08/30	3	43.20	1	43.20	43.25	2	2,228	0.09%
2023/08/28	6	42.85	3	42.92	42.95	3	2,238	0.13%
2023/08/25	3	42.50	0	0.00	42.40	3	2,284	0.13%
2023/08/23	1	42.30	14	42.35	42.30	-13	2,294	-0.57%
2023/08/22	0	0.00	0.1	42.75	42.40	-0.1	2,320	0.00%
2023/08/16	0	0.00	5	42.55	42.60	-5	2,375	-0.21%
2023/08/14	4.1	42.65	0	0.00	42.60	4.1	2,426	0.17%
2023/08/11	0	0.00	3.2	43.26	43.40	-3.2	2,426	-0.13%
2023/08/10	0	0.00	1	42.74	42.90	-1	2,378	-0.04%
2023/08/09	1	42.65	0	0.00	42.65	1	2,478	0.04%
2023/08/08	1	42.85	0	0.00	42.95	1	2,553	0.04%
2023/08/04	0	0.00	10	42.55	42.70	-10	2,965	-0.34%
2023/08/02	1.1	42.45	0	0.00	42.55	1.1	2,959	0.04%
2023/08/01	2	42.55	0	0.00	42.55	2	2,975	0.07%
2023/07/28	0.1	42.35	0	0.00	42.20	0.1	3,010	0.00%
2023/07/25	0	0.00	2	41.65	41.60	-2	3,007	-0.07%
2023/07/24	1	41.75	0	0.00	41.70	1	2,980	0.03%
2023/07/19	1	42.10	0	0.00	42.15	1	2,951	0.03%
2023/07/18	3	42.07	0	0.00	42.15	3	2,944	0.10%
2023/07/17	16	42.20	0	0.00	42.25	16	2,931	0.55%
2023/07/13	1	42.70	0.5	42.95	42.80	0.5	2,887	0.02%
2023/07/11	0	0.00	1	42.95	43.00	-1	2,878	-0.03%
2023/07/10	0	0.00	2	42.95	42.80	-2	2,878	-0.07%
2023/07/07	1	42.85	2	42.83	42.75	-1	2,913	-0.03%
2023/07/06	0	0.00	0.2	42.80	42.80	-0.2	2,900	-0.01%
2023/07/04	0	0.00	15	42.70	42.85	-15	2,939	-0.51%
2023/07/03	0	42.70	0	0.00	42.80	0	2,955	0.00%
2023/06/28	0	0.00	2	42.38	42.45	-2	2,968	-0.07%
2023/06/26	1	42.25	8.1	42.23	42.25	-7.1	2,985	-0.24%
2023/06/20	0	0.00	2	42.30	42.15	-2	3,001	-0.07%
2023/06/16	0	0.00	5	42.29	42.25	-5	2,968	-0.17%
2023/06/14	0	0.00	2	43.10	43.00	-2	2,916	-0.07%
2023/06/12	1	43.00	3	42.92	42.85	-2	3,027	-0.07%
2023/06/09	0	0.00	0.2	42.50	42.50	-0.2	3,009	-0.01%
2023/06/08	0	0.00	1	42.60	42.55	-1	3,019	-0.03%
2023/06/05	1	42.55	1	42.50	42.50	0	3,041	0.00%
2023/06/01	0	0.00	2	42.53	42.60	-2	3,065	-0.07%
2023/05/31	10	42.12	1	42.30	42.60	9	3,080	0.29%
2023/05/30	0	42.20	0	0.00	42.15	0	3,030	0.00%
2023/05/29	0	0.00	1.1	42.25	42.10	-1.1	3,039	-0.04%
2023/05/25	0	0.00	0.2	42.65	42.50	-0.2	3,025	-0.01%
2023/05/24	0	0.00	1	43.00	43.05	-1	3,015	-0.03%
2023/05/23	0	0.00	1.1	42.60	42.75	-1.1	2,976	-0.04%
2023/05/22	0	0.00	1	42.30	42.60	-1	2,973	-0.03%
2023/05/19	0	0.00	1	41.95	42.00	-1	2,931	-0.03%
2023/05/18	0	0.00	6	42.13	42.00	-6	2,896	-0.21%
2023/05/17	0	0.00	1	41.75	41.90	-1	2,868	-0.03%
2023/05/15	6	41.24	2.3	41.28	41.35	3.7	2,816	0.13%
2023/05/12	1	41.60	4.4	41.63	41.95	-3.4	2,713	-0.13%
2023/05/11	9	42.12	4	41.91	42.30	5	2,632	0.19%
2023/05/09	2.1	43.40	11	43.30	43.20	-9	2,214	-0.40%
2023/05/05	0	0.00	2	42.90	42.90	-2	2,230	-0.09%
2023/05/04	0	0.00	5	42.85	42.85	-5	2,252	-0.22%
2023/05/03	0	0.00	0	42.30	42.30	0	2,241	0.00%
2023/04/27	2	42.00	2	41.95	42.05	0	2,398	0.00%
2023/04/26	0	41.80	0	0.00	42.00	0	2,410	0.00%
2023/04/25	0	0.00	4	41.75	41.65	-4	2,423	-0.17%
2023/04/24	0	0.00	2	41.80	41.75	-2	2,406	-0.08%
2023/04/19	0	0.00	1	42.10	42.00	-1	2,422	-0.04%
2023/04/17	10	42.15	0	0.00	42.05	10	2,394	0.42%
2023/04/14	0	0.00	0.2	42.15	42.10	-0.2	2,390	-0.01%
2023/04/12	5.7	42.09	1	42.15	41.95	4.7	2,407	0.20%
2023/04/10	3	41.55	0	0.00	41.45	3	2,381	0.13%
2023/04/06	8	40.96	0	0.00	40.85	8	2,473	0.32%
2023/03/30	1	41.15	1	40.90	41.00	0	2,889	0.00%
2023/03/28	1	40.70	0	0.00	40.70	1	3,717	0.03%
2023/03/24	0.1	40.80	0	0.00	40.65	0.1	4,616	0.00%
2023/03/22	0	0.00	1	41.10	41.15	-1	4,761	-0.02%
2023/03/21	0	41.05	0	0.00	41.10	0	4,864	0.00%
2023/03/20	2	40.43	1	40.70	40.70	1	4,939	0.02%
2023/03/17	1	40.45	11	40.40	40.40	-10	4,979	-0.20%
2023/03/16	0	0.00	5	40.10	40.10	-5	5,004	-0.10%
2023/03/15	1	40.90	0	0.00	40.60	1	5,035	0.02%
2023/03/14	1	41.50	0	0.00	41.50	1	4,997	0.02%
2023/03/13	0	0.00	1	41.75	41.80	-1	5,086	-0.02%
2023/03/10	0.2	41.90	0	0.00	41.95	0.2	5,112	0.00%
2023/03/09	0	0.00	1	41.95	41.95	-1	5,127	-0.02%
2023/03/08	0.1	41.85	0	0.00	41.85	0.1	5,151	0.00%
2023/03/06	20	41.81	1	41.75	41.80	19	5,202	0.37%
2023/03/03	2	42.00	1	41.85	41.95	1	5,213	0.02%
2023/02/23	0	42.40	1.2	42.44	42.40	-1.2	5,417	-0.02%
2023/02/20	1	42.20	0	0.00	42.30	1	5,567	0.02%
2023/02/15	4	42.00	0	0.00	41.85	4	5,799	0.07%
2023/02/14	0	0.00	3	41.90	42.00	-3	5,835	-0.05%
2023/02/10	1	41.65	0	0.00	41.55	1	5,912	0.02%
2023/02/08	0	0.00	30	41.89	41.90	-30	6,025	-0.50%
2023/02/07	1	41.90	1	41.85	41.95	0	6,053	0.00%
2023/02/03	0	0.00	0.4	41.50	41.80	-0.4	6,036	-0.01%
2023/02/02	2	41.48	0.1	41.60	41.25	1.9	6,057	0.03%
2023/02/01	0	0.00	2	41.50	41.60	-2	6,045	-0.03%
2023/01/16	3	40.87	0.1	40.90	40.70	2.9	6,047	0.05%
2023/01/13	1	40.60	0	0.00	40.80	1	6,054	0.02%
2023/01/12	3	40.60	0	0.00	40.70	3	6,092	0.05%
2023/01/09	0	40.55	8.3	40.41	40.45	-8.3	6,165	-0.13%
2022/12/30	0	0.00	2	40.63	40.30	-2	6,293	-0.03%
2022/12/28	0	0.00	5	40.85	40.70	-5	6,284	-0.08%
2022/12/23	5.8	40.42	0	0.00	40.35	5.8	6,264	0.09%
2022/12/22	7	39.86	4	40.15	42.00	3	6,211	0.05%
2022/12/21	7.1	39.31	0	0.00	40.00	7.1	6,026	0.12%
2022/12/20	6.1	40.01	0	0.00	39.65	6.1	5,780	0.11%
2022/12/19	3.4	40.65	0	0.00	40.50	3.4	5,621	0.06%
2022/12/16	6	41.46	0	0.00	41.15	6	5,404	0.11%
2022/12/15	2	41.95	0	0.00	42.40	2	5,094	0.04%
2022/12/14	0	0.00	1	42.55	42.60	-1	5,170	-0.02%
2022/12/13	1	42.77	0	0.00	42.75	1	5,162	0.02%
2022/12/09	0	44.05	1	44.10	44.00	-1	5,155	-0.02%
2022/12/07	0	0.00	0.2	44.25	44.35	-0.2	5,137	0.00%
2022/12/01	0	0.00	1.3	44.76	44.80	-1.3	5,016	-0.03%
2022/11/29	0	0.00	0.1	44.65	44.80	-0.1	5,026	0.00%
2022/11/24	0	0.00	4	44.85	44.90	-4	5,032	-0.08%
2022/11/23	0	0.00	2	44.78	44.90	-2	5,037	-0.04%
2022/11/16	0	0.00	0.2	43.30	43.20	-0.2	4,925	0.00%
2022/11/15	0.4	42.95	0	0.00	42.90	0.4	4,916	0.01%
2022/11/14	0	0.00	1.1	43.17	43.35	-1.1	4,875	-0.02%
2022/11/11	0	0.00	1	42.30	42.40	-1	4,802	-0.02%
2022/11/09	5	41.90	0	0.00	42.25	5	4,868	0.10%
2022/11/08	1.1	41.95	0.6	41.95	41.90	0.5	4,840	0.01%
2022/11/04	0.6	41.90	0	0.00	42.00	0.6	4,888	0.01%
2022/11/03	1	40.95	3.5	40.88	41.30	-2.5	4,842	-0.05%
2022/11/02	0	0.00	1.1	41.26	41.25	-1.1	4,832	-0.02%
2022/11/01	0.2	41.35	0	0.00	41.45	0.2	4,873	0.00%
2022/10/31	0	0.00	0	41.25	41.45	0	4,888	0.00%
2022/10/27	0	0.00	0.1	41.15	41.80	-0.1	4,875	0.00%
2022/10/25	0	0.00	1	40.50	40.65	-1	4,828	-0.02%
2022/10/24	0	40.70	0	0.00	40.60	0	4,786	0.00%
2022/10/21	0	0.00	31	40.41	40.50	-31	4,758	-0.65%
2022/10/20	0	39.95	0	0.00	40.35	0	4,768	0.00%
2022/10/19	0	0.00	1	40.35	40.20	-1	4,726	-0.02%
2022/10/18	0	0.00	1	39.55	39.60	-1	4,685	-0.02%
2022/10/17	0	0.00	1	39.10	39.20	-1	4,736	-0.02%
2022/10/14	0	0.00	2	39.25	39.20	-2	4,808	-0.04%
2022/10/13	0.1	38.35	2	38.25	38.75	-1.9	4,945	-0.04%
2022/10/07	2	39.08	0	0.00	38.90	2	5,188	0.04%
2022/10/06	0	39.60	0	0.00	39.65	0	5,180	0.00%
2022/10/05	4	39.65	1	39.70	39.75	3	5,206	0.06%
2022/10/04	2.1	39.63	0	0.00	39.70	2.1	5,244	0.04%
2022/10/03	0.2	39.10	1	39.05	39.85	-0.8	5,232	-0.02%
2022/09/29	2.1	38.41	0	0.00	38.60	2.1	5,204	0.04%
2022/09/28	7.4	38.43	2	38.08	38.00	5.4	5,171	0.10%
2022/09/27	4.2	39.74	1.4	39.39	39.65	2.9	5,055	0.06%
2022/09/26	6.3	40.03	0	0.00	40.20	6.3	4,940	0.13%
2022/09/23	3.1	47.65	1.1	47.80	47.80	2	4,766	0.04%
2022/09/22	3.2	47.79	0	0.00	47.75	3.2	4,634	0.07%
2022/09/21	1.3	48.00	10	47.95	48.00	-8.7	4,521	-0.19%
2022/09/20	0.3	48.15	0	0.00	48.00	0.3	4,374	0.01%
2022/09/19	2.5	48.33	0	0.00	48.15	2.5	4,340	0.06%
2022/09/16	0.6	48.31	0	0.00	48.30	0.6	4,306	0.01%
2022/09/15	0.1	48.50	0	0.00	48.25	0.1	4,462	0.00%
2022/09/13	1	48.55	6	48.60	48.50	-5	5,003	-0.10%
2022/09/12	0	0.00	9	48.32	48.40	-9	5,233	-0.17%
2022/09/08	0	0.00	6	48.04	48.35	-6	5,532	-0.11%
2022/09/07	3.1	47.89	0	0.00	47.90	3.1	5,636	0.05%
2022/09/06	1	47.95	3	48.03	48.10	-2	5,682	-0.04%
2022/09/02	0.1	48.00	0	0.00	48.00	0.1	5,698	0.00%
2022/09/01	2	47.98	0	0.00	48.10	2	5,726	0.03%
2022/08/31	1	48.30	0	0.00	48.40	1	5,714	0.02%
2022/08/30	0.1	48.15	0	0.00	48.35	0.1	5,694	0.00%
2022/08/29	3.1	47.85	0	0.00	47.85	3.1	5,702	0.05%
2022/08/26	6	48.06	0	0.00	48.20	6	5,824	0.10%
2022/08/25	0.5	48.05	0	0.00	48.10	0.5	5,812	0.01%
2022/08/23	1.1	47.55	0	0.00	47.65	1.1	5,790	0.02%
2022/08/22	0.1	47.25	2	47.60	47.65	-1.9	5,815	-0.03%
2022/08/19	0	0.00	14	46.95	47.00	-14	5,742	-0.24%
2022/08/18	0.1	46.90	1	46.95	46.80	-0.9	5,742	-0.02%
2022/08/17	0.5	47.15	0	0.00	47.20	0.5	5,720	0.01%
2022/08/16	0.2	46.78	2	46.70	46.80	-1.8	5,658	-0.03%
2022/08/15	1.5	46.38	0.4	46.40	46.20	1.1	5,579	0.02%
2022/08/08	0	0.00	10	45.75	46.00	-10	5,670	-0.18%
2022/08/05	1	45.70	1	45.90	45.85	0	5,890	0.00%
2022/08/04	0	0.00	1	45.40	45.65	-1	5,966	-0.02%
2022/08/02	0	0.00	4	45.64	46.00	-4	5,996	-0.07%
2022/07/28	0.1	44.95	0	0.00	44.90	0.1	6,010	0.00%
2022/07/27	0	0.00	1	44.70	44.65	-1	6,026	-0.02%
2022/07/26	0.1	44.95	0	0.00	44.80	0.1	6,033	0.00%
2022/07/21	2	44.85	4	44.95	45.15	-2	6,053	-0.03%
2022/07/19	0	0.00	5	46.02	45.75	-5	6,023	-0.08%
2022/07/14	2	43.50	0	0.00	43.50	2	6,095	0.03%
2022/07/12	0.1	43.30	1	43.15	43.20	-0.9	6,150	-0.01%
2022/07/08	5	43.79	0	0.00	43.85	5	6,195	0.08%
2022/07/07	6	43.80	0	0.00	43.80	6	6,213	0.10%
2022/07/06	1	44.20	0	0.00	44.20	1	6,327	0.02%
2022/07/05	1	44.75	0	0.00	44.65	1	6,572	0.02%
2022/07/04	1	44.50	1	44.25	44.40	0	6,803	0.00%
2022/07/01	10.1	44.55	2	44.20	43.95	8.1	7,609	0.11%
2022/06/30	0	0.00	3	45.05	45.20	-3	8,178	-0.04%
2022/06/29	0	0.00	6	45.10	45.10	-6	8,197	-0.07%
2022/06/27	2	44.50	1	44.80	44.80	1	8,257	0.01%
2022/06/23	2	43.20	0	0.00	43.30	2	8,320	0.02%
2022/06/22	9.5	43.25	1	43.00	43.25	8.5	8,163	0.10%
2022/06/21	2	43.43	1	43.65	43.35	1	7,857	0.01%
2022/06/20	1	43.80	0	0.00	43.60	1	7,697	0.01%
2022/06/17	11.1	43.91	0	0.00	44.75	11.1	7,720	0.14%
2022/06/16	16	44.59	0	0.00	44.55	16	7,555	0.21%
2022/06/15	10	45.30	0	0.00	45.05	10	7,569	0.13%
2022/06/13	1	44.65	5	44.75	44.80	-4	8,324	-0.05%
2022/06/10	2	44.90	0	0.00	44.90	2	8,491	0.02%
2022/06/09	11	45.20	0	0.00	45.25	11	8,562	0.13%
2022/06/08	1	45.45	0	0.00	45.45	1	8,561	0.01%
2022/06/07	3	44.93	0	0.00	45.35	3	8,600	0.04%
2022/06/06	17	45.04	0	0.00	45.00	17	8,621	0.20%
2022/06/01	0	0.00	2	46.45	46.35	-2	8,711	-0.02%
2022/05/30	0	0.00	3	46.50	46.55	-3	8,881	-0.03%
2022/05/24	2	45.88	1	45.90	45.80	1	9,320	0.01%
2022/05/20	0	45.95	0	0.00	45.85	0	9,685	0.00%
2022/05/19	0.4	45.50	3	45.35	45.60	-2.6	9,778	-0.03%
2022/05/18	1	46.00	2	45.83	45.90	-1	9,750	-0.01%
2022/05/17	1	44.80	1	45.50	45.45	0	9,739	0.00%
2022/05/16	2	44.50	1	44.50	44.55	1	9,756	0.01%
2022/05/13	13.2	44.15	2	44.65	44.70	11.2	9,762	0.11%
2022/05/12	6	45.87	9	45.97	45.40	-3	9,552	-0.03%
2022/05/11	1.2	46.32	2	46.25	46.25	-0.9	9,474	-0.01%
2022/05/09	4	46.55	2	46.70	46.50	2	9,510	0.02%
2022/05/06	2	46.95	0	0.00	46.90	2	9,568	0.02%
2022/05/05	1	47.00	0	0.00	47.00	1	9,644	0.01%
2022/05/04	0	0.00	1	46.95	46.90	-1	9,731	-0.01%
2022/05/03	0	0.00	0.5	46.75	46.65	-0.5	9,780	-0.01%
2022/04/28	1	46.70	1	46.90	46.70	0	9,846	0.00%
2022/04/27	6	46.74	50	46.75	46.70	-44	9,839	-0.45%
2022/04/26	5	46.90	0.1	47.10	47.20	4.9	9,858	0.05%
2022/04/25	2	46.63	1.3	46.64	46.45	0.8	9,766	0.01%
2022/04/22	12.1	47.33	1	47.25	47.10	11.1	9,677	0.11%
2022/04/21	3.1	47.80	1	48.20	47.50	2.1	9,599	0.02%
2022/04/20	52	47.36	0	0.00	48.75	52	9,493	0.55%
2022/04/19	1	47.65	10	47.95	47.80	-9	9,399	-0.10%
2022/04/18	11.2	48.04	0	0.00	47.80	11.2	9,395	0.12%
2022/04/15	2.2	47.62	1	47.50	48.05	1.2	9,352	0.01%
2022/04/14	1	47.75	1	47.75	47.85	0	9,312	0.00%
2022/04/13	1	47.20	0	0.00	47.45	1	9,288	0.01%
2022/04/12	14	46.92	0	0.00	46.90	14	9,253	0.15%
2022/04/11	23.7	47.66	2.2	47.66	47.60	21.5	9,119	0.24%
2022/04/08	6	48.98	1	49.10	48.75	5	8,892	0.06%
2022/04/07	40	49.23	32.1	49.17	48.90	7.9	8,703	0.09%
2022/04/06	19	48.03	10.1	47.27	49.00	9	7,888	0.11%
2022/04/01	20	45.58	0	0.00	45.70	20	7,252	0.28%
2022/03/31	1	45.45	0	0.00	45.40	1	7,189	0.01%
2022/03/30	29	45.30	0	0.00	45.40	29	7,184	0.40%
2022/03/29	1.1	45.25	0	0.00	45.30	1.1	7,325	0.01%
2022/03/28	25.2	45.42	0	0.00	45.35	25.2	7,363	0.34%
2022/03/24	8.2	45.71	0	0.00	45.75	8.2	7,451	0.11%
2022/03/23	4	45.81	0	0.00	45.95	4	7,509	0.05%
2022/03/22	12	45.24	68	45.15	45.50	-56	7,515	-0.74%
2022/03/21	6	46.35	12	46.28	46.20	-6	7,261	-0.08%
2022/03/18	4.1	46.64	6	46.64	46.60	-1.9	7,118	-0.03%
2022/03/17	3	47.07	4	46.93	47.00	-1	7,022	-0.01%
2022/03/16	102.4	47.29	3	46.82	46.85	99.4	6,829	1.45%	大買/
2022/03/15	1	50.20	6.4	50.09	50.50	-5.4	6,228	-0.09%
2022/03/14	1	49.95	0	0.00	49.60	1	6,042	0.02%
2022/03/11	2	48.88	1.2	48.97	48.90	0.8	5,950	0.01%
2022/03/10	0.1	49.20	2	49.20	49.20	-1.9	5,931	-0.03%
2022/03/08	4.1	48.43	0	0.00	48.50	4.1	5,836	0.07%
2022/03/07	0	0.00	50.3	49.25	49.30	-50.3	5,723	-0.88%
2022/03/04	1	50.50	4	50.58	50.50	-3	5,607	-0.05%
2022/03/03	1	49.90	0	0.00	50.20	1	5,520	0.02%
2022/03/02	0	0.00	10	49.80	49.90	-10	5,490	-0.18%
2022/03/01	0	0.00	20	49.83	49.45	-20	5,514	-0.36%
2022/02/25	0	0.00	64	48.96	48.95	-64	5,379	-1.19%
2022/02/24	5.3	48.32	1	48.40	48.35	4.3	5,287	0.08%
2022/02/23	1	48.75	0	0.00	49.10	1	5,123	0.02%
2022/02/22	2.2	48.00	4.1	48.48	48.90	-2	5,011	-0.04%
2022/02/21	1	47.50	1.1	48.15	48.15	-0.1	4,800	0.00%
2022/02/18	0	47.25	0	0.00	47.20	0	4,722	0.00%
2022/02/17	0.9	47.30	31	47.20	47.25	-30.1	4,777	-0.63%
2022/02/15	32	47.05	3	47.23	47.10	29	5,051	0.57%
2022/02/14	3	46.78	0	0.00	46.85	3	5,014	0.06%
2022/02/10	2	46.78	2	46.88	46.90	0	5,005	0.00%
2022/02/09	1	47.15	10	47.28	47.00	-9	4,977	-0.18%
2022/02/07	2	46.98	0	0.00	47.05	2	4,852	0.04%
2022/01/26	11	46.70	0	0.00	46.80	11	4,760	0.23%
2022/01/21	0	0.00	1	46.10	46.25	-1	4,590	-0.02%
2022/01/20	2	45.95	2	46.00	46.15	0	4,536	0.00%
2022/01/19	6	46.00	3	45.95	45.95	3	4,521	0.07%
2022/01/17	9	46.13	0	0.00	46.25	9	4,483	0.20%
2022/01/14	0	0.00	2	46.10	46.35	-2	4,544	-0.04%
2022/01/13	22	46.16	0	0.00	46.20	22	4,661	0.47%
2022/01/12	2	46.20	1	46.30	46.25	1	4,657	0.02%
2022/01/10	0.2	46.25	0	0.00	46.35	0.2	4,618	0.00%
2022/01/05	0	0.00	1	46.10	46.10	-1	4,599	-0.02%
2022/01/04	0	0.00	3	46.10	46.15	-3	4,640	-0.06%
2022/01/03	7	46.09	0	0.00	46.25	7	4,629	0.15%
2021/12/30	2	46.20	1	46.50	46.25	1	4,602	0.02%
2021/12/29	2.1	46.11	0	0.00	46.25	2.1	4,569	0.05%
2021/12/28	1	46.15	0	0.00	46.15	1	4,557	0.02%
2021/12/24	1.3	46.06	0	0.00	46.20	1.3	4,524	0.03%
2021/12/23	8	46.00	2	45.90	46.05	6	4,502	0.13%
2021/12/21	7	47.12	0	0.00	47.00	7	4,226	0.17%
2021/12/20	1	47.60	0	0.00	47.60	1	4,188	0.02%
2021/12/17	1	47.00	1	47.10	47.25	0	4,196	0.00%
2021/12/16	0	0.00	1	47.30	47.25	-1	4,208	-0.02%
2021/12/15	51	46.65	0	0.00	46.60	51	4,267	1.20%
2021/12/14	2	46.60	1	46.60	46.50	1	4,273	0.02%
2021/12/13	0.2	46.80	0	0.00	46.70	0.2	4,252	0.00%
2021/12/09	0.2	46.50	0	0.00	46.50	0.2	4,177	0.00%
2021/12/07	51	46.45	0	0.00	46.50	51	4,130	1.23%
2021/12/02	2	46.55	0	0.00	46.30	2	4,096	0.05%
2021/11/29	0	0.00	1	46.35	46.45	-1	4,068	-0.02%
2021/11/26	1	46.80	10	46.80	46.80	-9	4,044	-0.22%
2021/11/25	4	47.26	1	47.15	47.10	3	4,003	0.07%
2021/11/24	10	46.60	10	46.70	46.85	0	3,916	0.00%
2021/11/23	12	46.18	100	46.15	46.20	-88	3,893	-2.26%
2021/11/18	3	46.70	1	46.90	46.60	2	3,886	0.05%
2021/11/17	1.1	46.35	0	0.00	46.50	1.1	3,875	0.03%
2021/11/16	0	0.00	2	46.90	46.80	-2	3,859	-0.05%
2021/11/15	3	47.92	1.6	48.04	47.65	1.5	3,829	0.04%
2021/11/12	3	47.90	4.2	47.79	47.80	-1.2	3,734	-0.03%
2021/11/10	11	45.35	0	0.00	45.45	11	3,663	0.30%
2021/11/08	0	0.00	1	44.85	45.00	-1	3,689	-0.03%
2021/11/04	4	44.71	0	0.00	44.65	4	3,722	0.11%
2021/11/02	2	44.70	0	0.00	44.70	2	3,818	0.05%
2021/11/01	1.2	44.83	0.1	44.90	44.70	1.1	3,840	0.03%
2021/10/28	1	45.10	0	0.00	45.10	1	3,908	0.03%
2021/10/27	0	0.00	2	45.20	45.10	-2	3,952	-0.05%
2021/10/21	2	44.90	0	0.00	45.00	2	4,091	0.05%
2021/10/08	1	44.60	1	44.60	44.60	0	4,440	0.00%
2021/10/01	1	44.75	0	0.00	44.80	1	4,599	0.02%
2021/09/29	0	0.00	1	45.10	45.05	-1	4,619	-0.02%
2021/09/28	5	45.20	0	0.00	45.30	5	4,593	0.11%
2021/09/27	1	44.60	20	44.90	44.65	-19	4,567	-0.42%
2021/09/23	2	46.80	0	0.00	46.80	2	4,357	0.05%
2021/09/22	2	46.85	1	46.60	46.20	1	4,245	0.02%
2021/09/17	4	47.40	0	0.00	47.35	4	4,100	0.10%
2021/09/16	0	0.00	0.8	47.80	47.80	-0.8	4,089	-0.02%
2021/09/13	20	48.35	0	0.00	48.35	20	4,204	0.48%
2021/09/09	0.2	47.50	0	0.00	47.50	0.2	4,298	0.01%
2021/09/08	1.1	47.45	0	0.00	47.25	1.1	4,312	0.02%
2021/09/07	0.2	48.05	0	0.00	47.85	0.2	4,297	0.00%
2021/09/06	0.3	48.35	0	0.00	48.15	0.3	4,318	0.01%
2021/09/03	20	48.25	20	48.30	48.25	0	4,304	0.00%
2021/08/26	1	47.65	0	0.00	47.40	1	4,429	0.02%
2021/08/20	0	0.00	2	47.30	47.55	-2	4,597	-0.04%
2021/08/17	0	0.00	1	48.70	48.60	-1	5,807	-0.02%
2021/08/16	0	0.00	8	48.06	48.10	-8	5,726	-0.14%
2021/08/10	0	0.00	10	48.75	48.85	-10	5,582	-0.18%
2021/08/03	0	0.00	0.2	49.45	49.30	-0.2	5,955	0.00%
2021/08/02	0	0.00	2	49.20	49.45	-2	6,067	-0.03%
2021/07/29	10	49.00	0	0.00	49.10	10	6,148	0.16%
2021/07/28	5	48.35	2	48.35	48.35	3	6,105	0.05%
2021/07/27	22	47.67	1	47.80	48.15	21	6,096	0.34%
2021/07/26	1.2	47.98	0	0.00	48.10	1.2	6,098	0.02%
2021/07/23	0	0.00	11.9	47.93	47.90	-11.9	6,014	-0.20%
2021/07/22	1	46.75	2	46.73	46.85	-1	5,822	-0.02%
2021/07/21	0	0.00	38	45.95	46.00	-38	5,780	-0.66%
2021/07/19	5	46.25	4	46.09	46.10	1	6,065	0.02%
2021/07/16	1	45.40	10	45.50	45.75	-9	6,068	-0.15%
2021/07/15	50	45.10	0	0.00	45.10	50	6,030	0.83%
2021/07/14	77	44.95	8	44.93	44.95	69	6,056	1.14%
2021/07/13	0	0.00	0.1	45.15	44.85	-0.1	6,135	0.00%
2021/07/12	7	45.20	0	0.00	45.20	7	6,116	0.11%
2021/07/09	4	45.24	0	0.00	45.00	4	6,084	0.07%
2021/07/08	0	0.00	1	44.60	44.65	-1	6,005	-0.02%
2021/07/07	1	43.90	0	0.00	44.40	1	6,008	0.02%
2021/07/05	0.1	43.45	0	0.00	43.50	0.1	6,028	0.00%
2021/06/29	1	43.35	0	0.00	43.55	1	6,147	0.02%
2021/06/28	0	0.00	1	43.70	43.60	-1	6,172	-0.02%
2021/06/25	1	44.00	0	0.00	43.60	1	6,171	0.02%
2021/06/24	0	0.00	2	43.80	43.85	-2	6,158	-0.03%
2021/06/23	1	42.80	0	0.00	42.70	1	6,132	0.02%
2021/06/21	0	0.00	1	42.25	42.20	-1	6,087	-0.02%
2021/06/16	0	0.00	0.1	42.85	42.50	-0.1	6,260	0.00%
2021/06/15	2	42.75	1	42.80	42.80	1	6,256	0.02%
2021/06/04	0	0.00	2	41.95	41.95	-2	6,144	-0.03%
2021/06/03	3	41.85	0	0.00	41.85	3	6,153	0.05%
2021/06/02	1	41.85	0	0.00	42.00	1	6,141	0.02%
2021/05/31	2.2	42.42	0	0.00	42.10	2.2	6,060	0.04%
2021/05/28	1	43.00	0	0.00	42.65	1	5,999	0.02%
2021/05/25	0	0.00	1	42.35	42.30	-1	4,800	-0.02%
2021/05/21	0	0.00	4	42.85	43.00	-4	4,782	-0.08%
2021/05/20	5	41.92	0	0.00	42.15	5	4,749	0.11%
2021/05/19	2	41.85	0	0.00	41.85	2	4,749	0.04%
2021/05/18	1	41.50	0	0.00	41.90	1	4,748	0.02%
2021/05/17	2.1	41.45	1	41.00	40.80	1.1	4,762	0.02%
2021/05/13	4.1	41.59	3	42.80	42.10	1.1	4,629	0.02%
2021/05/10	9	45.52	0.3	45.50	45.70	8.7	4,201	0.21%
2021/05/06	0	0.00	4	45.50	45.25	-4	3,976	-0.10%
2021/05/04	4	44.15	7	44.34	44.35	-3	3,882	-0.08%
2021/05/03	0	0.00	5	45.05	44.70	-5	3,820	-0.13%
2021/04/27	0.1	46.10	0.1	46.15	46.20	0	3,767	0.00%
2021/04/26	0	0.00	8.2	46.62	46.60	-8.2	3,705	-0.22%
2021/04/23	5	45.35	19.1	44.80	45.35	-14.1	3,491	-0.40%
2021/04/22	0	0.00	2	44.18	44.10	-2	3,389	-0.06%
2021/04/21	5	44.35	0	0.00	44.35	5	3,329	0.15%
2021/04/20	2	44.25	2	44.40	44.35	0	3,311	0.00%
2021/04/19	3	44.72	0	0.00	44.60	3	3,322	0.09%
2021/04/16	0.1	43.45	0	0.00	43.60	0.1	3,270	0.00%
2021/04/15	1	43.30	0	43.40	43.30	1	3,297	0.03%
2021/04/14	5	43.28	0	0.00	43.25	5	3,331	0.15%
2021/04/13	9	43.65	0	0.00	43.50	9	3,329	0.27%
2021/04/12	1	43.60	0	0.00	43.60	1	3,327	0.03%
2021/04/09	0.1	43.65	0	0.00	43.75	0.1	3,336	0.00%
2021/04/08	1	43.40	0	0.00	43.50	1	3,300	0.03%
2021/04/01	7	43.54	0	0.00	43.55	7	3,289	0.21%
2021/03/31	2.5	43.45	0	0.00	43.50	2.5	3,351	0.07%
2021/03/30	2	43.50	47	43.50	43.45	-45	3,527	-1.28%
2021/03/29	0.1	43.50	16	43.39	43.55	-15.9	3,680	-0.43%
2021/03/26	2	43.50	0	0.00	43.50	2	3,854	0.05%
2021/03/25	47	43.45	2	43.40	43.60	45	4,049	1.11%
2021/03/23	3	43.13	3	43.10	43.15	0	4,361	0.00%
2021/03/22	5.3	43.23	0	0.00	43.60	5.3	4,406	0.12%
2021/03/19	1	44.25	1	45.00	44.25	0	4,320	0.00%
2021/03/17	3	45.00	0	0.00	45.20	3	4,363	0.07%
2021/03/15	1	44.90	1	44.95	44.75	0	4,528	0.00%
2021/03/12	0	0.00	0.1	44.95	44.95	-0.1	4,737	0.00%
2021/03/11	5	45.40	0	0.00	45.35	5	5,010	0.10%
2021/03/09	0	0.00	10.4	45.44	45.40	-10.4	5,080	-0.20%
2021/03/03	0	0.00	0.1	44.90	44.95	-0.1	5,185	0.00%
2021/02/26	4	44.55	0	0.00	45.20	4	5,182	0.08%
2021/02/25	1	44.95	0	0.00	44.95	1	5,115	0.02%
2021/02/24	1	44.55	1.3	44.95	44.55	-0.3	5,110	-0.01%
2021/02/22	1	44.05	0	0.00	44.05	1	5,042	0.02%
2021/02/19	0	0.00	1	43.95	44.10	-1	5,037	-0.02%
2021/02/17	0	0.00	1	44.15	43.75	-1	5,010	-0.02%
2021/01/29	7	43.00	0	0.00	42.60	7	5,117	0.14%
2021/01/28	1.1	43.12	7	43.27	43.25	-6	5,081	-0.12%
2021/01/27	0	0.00	0.1	43.85	43.60	-0.1	5,087	0.00%
2021/01/26	0	43.65	0	0.00	43.45	0	5,088	0.00%
2021/01/25	1	42.98	0	0.00	43.95	1	5,087	0.02%
2021/01/22	0.3	43.35	0	0.00	43.10	0.3	5,104	0.01%
2021/01/21	2.1	43.65	0	0.00	43.40	2.1	5,102	0.04%
2021/01/20	4	43.80	2	43.35	43.10	2	5,100	0.04%
2021/01/19	0	44.75	0	0.00	44.40	0	5,021	0.00%
2021/01/18	7.3	44.64	1	44.85	44.55	6.3	4,997	0.13%
2021/01/15	0	45.60	0	0.00	45.05	0	5,015	0.00%
2021/01/14	0.1	45.75	0	0.00	45.70	0.1	5,177	0.00%
2021/01/11	1	46.10	0	0.00	46.00	1	5,145	0.02%
2021/01/08	0	0.00	1	45.90	45.90	-1	5,122	-0.02%
2021/01/07	0	0.00	0	45.40	45.60	0	5,099	0.00%
2021/01/06	1	45.60	1	45.45	45.20	0	5,053	0.00%
2020/12/28	3	46.08	1	45.95	45.90	2	4,988	0.04%
2020/12/25	0	0.00	1.1	46.17	46.45	-1.1	4,947	-0.02%
2020/12/24	0	0.00	1	45.40	46.40	-1	4,907	-0.02%
2020/12/23	1	44.60	1	44.90	45.00	0	4,737	0.00%
2020/12/22	0	0.00	50	45.30	44.50	-50	4,623	-1.08%
2020/12/18	1	46.40	0	0.00	45.60	1	4,425	0.02%
2020/12/17	0	0.00	0.6	45.85	46.05	-0.6	4,185	-0.01%
2020/12/16	1	45.95	5.1	45.89	45.95	-4.1	4,169	-0.10%
2020/12/15	0	0.00	1	45.20	45.25	-1	4,086	-0.02%
2020/12/14	0	0.00	0.1	45.00	44.90	-0.1	4,076	0.00%
2020/12/11	0	0.00	4	44.45	44.35	-4	4,015	-0.10%
2020/12/10	1	44.70	0	0.00	44.60	1	3,999	0.03%
2020/12/09	1	44.30	0	0.00	44.50	1	3,934	0.03%
2020/12/08	0	0.00	1	45.60	45.40	-1	3,834	-0.03%
2020/12/07	50	45.00	26.1	45.61	45.85	23.9	3,620	0.66%
2020/12/04	1	43.40	1	43.30	43.50	0	3,344	0.00%
2020/12/03	2	43.78	0	0.00	43.80	2	3,285	0.06%
2020/12/02	1	44.40	0	0.00	44.35	1	3,253	0.03%
2020/12/01	1	44.45	0	0.00	44.50	1	3,240	0.03%
2020/11/30	0	0.00	6	44.35	44.50	-6	3,235	-0.19%
2020/11/27	0.1	43.80	0	0.00	43.85	0.1	3,140	0.00%
2020/11/26	1.1	43.75	1	43.85	43.85	0.1	3,149	0.00%
2020/11/25	0.1	43.50	4	43.81	43.90	-3.9	3,254	-0.12%
2020/11/20	0	0.00	1	43.15	43.25	-1	3,250	-0.03%
2020/11/18	0.5	43.30	0	0.00	43.35	0.5	3,279	0.02%
2020/11/17	0	0.00	0.2	43.35	43.40	-0.2	3,277	-0.01%
2020/11/13	1	43.30	23.2	43.00	43.40	-22.2	3,336	-0.67%
2020/11/12	25.6	43.52	0	0.00	43.85	25.6	3,324	0.77%
2020/11/11	1	43.45	1.4	43.52	44.00	-0.4	3,346	-0.01%
2020/11/10	0	0.00	3.6	42.87	42.95	-3.6	3,273	-0.11%
2020/11/09	2	42.10	0	0.00	42.00	2	3,262	0.06%
2020/11/06	0.1	42.05	0	0.00	41.90	0.1	3,242	0.00%
2020/11/04	0.6	42.05	0.2	42.10	42.00	0.4	3,211	0.01%
2020/11/03	0	0.00	1	42.25	42.35	-1	3,197	-0.03%
2020/11/02	1	41.80	0	0.00	41.90	1	3,189	0.03%
2020/10/30	1	41.80	0	0.00	41.50	1	3,171	0.03%
2020/10/29	2	41.95	0	0.00	41.85	2	3,118	0.06%
2020/10/28	5	42.26	0	0.00	42.10	5	3,121	0.16%
2020/10/22	1	42.05	2	42.10	43.20	-1	3,106	-0.03%
2020/10/21	21	42.60	0	0.00	42.70	21	2,930	0.72%
2020/10/13	0	0.00	1	43.95	43.85	-1	2,846	-0.04%
2020/10/12	1	44.30	0	0.00	44.20	1	2,839	0.04%
2020/10/08	0	0.00	5	44.06	44.70	-5	2,849	-0.18%
2020/10/06	0	0.00	2	43.73	43.70	-2	2,829	-0.07%
2020/10/05	1	43.20	0	0.00	43.20	1	2,833	0.04%
2020/09/30	1.3	43.05	0	0.00	43.00	1.3	2,825	0.05%
2020/09/29	0	0.00	1	43.40	43.30	-1	2,824	-0.04%
2020/09/28	1	42.45	0	0.00	42.65	1	2,795	0.04%
2020/09/25	0	0.00	6	41.67	41.50	-6	2,769	-0.22%
2020/09/24	11	41.49	9	41.57	41.45	2	2,721	0.07%
2020/09/23	19	46.15	2	46.05	46.15	17	2,590	0.66%
2020/09/22	6	46.49	0	0.00	46.60	6	2,499	0.24%
2020/09/21	0	0.00	1	46.70	46.85	-1	2,460	-0.04%
2020/09/18	1	46.65	1	46.65	46.65	0	2,411	0.00%
2020/09/17	4	46.49	3	46.80	46.55	1	2,381	0.04%
2020/09/10	1	46.20	0	0.00	46.30	1	2,321	0.04%
2020/09/07	4	46.15	0	0.00	46.00	4	2,396	0.17%
2020/09/02	1	45.90	0	0.00	45.65	1	2,445	0.04%
2020/09/01	4	46.10	0	0.00	46.20	4	2,458	0.16%
2020/08/31	2	46.28	0	0.00	46.40	2	2,516	0.08%
2020/08/28	1	45.90	0	0.00	45.60	1	2,440	0.04%
2020/08/26	1	45.45	0	0.00	45.50	1	2,500	0.04%
2020/08/24	2	44.65	1	44.60	44.65	1	2,659	0.04%
2020/08/21	0	0.00	1	44.40	44.35	-1	2,688	-0.04%
2020/08/20	1	43.60	3	43.55	43.50	-2	2,678	-0.07%
2020/08/19	1	44.65	2	44.43	44.45	-1	2,644	-0.04%
2020/08/18	2	44.25	0	0.00	44.30	2	2,619	0.08%
2020/08/17	1	44.00	8	43.88	44.35	-7	2,621	-0.27%
2020/08/14	1	43.10	0	0.00	43.10	1	2,595	0.04%
2020/08/13	3	43.50	5	43.53	43.75	-2	2,596	-0.08%
2020/08/12	1	42.70	0	0.00	42.55	1	2,585	0.04%
2020/08/06	0	0.00	1	42.80	42.95	-1	2,722	-0.04%
2020/08/05	1	42.40	0	0.00	42.40	1	2,742	0.04%
2020/07/31	0	0.00	1	42.90	42.80	-1	2,793	-0.04%
2020/07/28	1	41.80	0	0.00	41.60	1	2,799	0.04%
2020/07/27	1	42.30	0	0.00	42.30	1	2,799	0.04%
2020/07/21	0	0.00	2	43.20	43.45	-2	2,848	-0.07%
2020/07/16	0	0.00	5	43.80	43.25	-5	2,862	-0.17%
2020/07/14	0	0.00	1	42.60	42.60	-1	2,827	-0.04%
2020/07/13	0	0.00	1	42.90	42.80	-1	2,833	-0.04%
2020/07/10	5	43.29	0	0.00	43.15	5	2,817	0.18%
2020/07/07	1	44.20	1	44.05	44.10	0	2,779	0.00%
2020/07/06	2	44.15	1	44.05	44.00	1	2,765	0.04%
2020/06/29	1	43.60	1	43.45	43.60	0	2,797	0.00%
2020/06/24	2	44.10	1	44.20	43.90	1	2,802	0.04%
2020/06/23	0	0.00	2	43.85	43.90	-2	2,823	-0.07%
2020/06/22	1	43.55	1	43.80	43.55	0	2,829	0.00%
2020/06/19	2	43.75	0	0.00	43.50	2	2,875	0.07%
2020/06/18	4	44.05	0	0.00	44.05	4	2,865	0.14%
2020/06/17	2	44.20	0	0.00	44.25	2	2,891	0.07%
2020/06/16	3	44.23	1	44.30	44.20	2	2,963	0.07%
2020/06/12	2	43.65	1	43.70	43.60	1	3,148	0.03%
2020/06/11	2	44.90	0	0.00	44.80	2	3,119	0.06%
2020/06/10	2	45.93	0	0.00	45.85	2	3,127	0.06%
2020/06/09	0	0.00	2	46.53	46.50	-2	3,185	-0.06%
2020/06/05	0	0.00	5	47.20	47.25	-5	3,232	-0.15%
2020/06/04	0	0.00	39	46.38	46.40	-39	3,182	-1.23%
2020/06/03	0	0.00	4	46.15	46.25	-4	3,179	-0.13%
2020/06/02	1	44.90	0	0.00	45.40	1	3,135	0.03%
2020/06/01	0	0.00	3	44.92	44.90	-3	3,087	-0.10%
2020/05/25	1	44.15	0	0.00	44.15	1	2,952	0.03%
2020/05/21	2	43.85	0	0.00	44.20	2	2,953	0.07%
2020/05/19	1	43.85	2	43.90	44.00	-1	2,928	-0.03%
2020/05/18	5	43.00	0	0.00	43.10	5	2,914	0.17%
2020/05/15	0	0.00	2	43.10	43.55	-2	2,908	-0.07%
2020/05/14	2	43.30	0	0.00	43.05	2	2,866	0.07%
2020/05/13	3	44.05	0	0.00	44.00	3	2,832	0.11%
2020/05/12	1	44.90	0	0.00	44.90	1	2,786	0.04%
2020/05/11	1	44.55	0	0.00	44.70	1	2,769	0.04%
2020/05/08	2	43.83	0	0.00	43.80	2	2,735	0.07%
2020/05/04	2	42.68	0	0.00	43.00	2	2,763	0.07%
2020/04/30	1	43.65	0	0.00	43.65	1	2,783	0.04%
2020/04/29	1	43.80	0	0.00	43.70	1	2,799	0.04%
2020/04/28	1	42.75	0	0.00	42.85	1	2,828	0.04%
2020/04/23	1	40.70	0	0.00	40.60	1	2,917	0.03%
2020/04/22	1	40.05	0	0.00	40.30	1	2,922	0.03%
2020/04/21	0	0.00	3	40.53	40.40	-3	2,922	-0.10%
2020/04/15	1	41.50	0	0.00	41.75	1	2,879	0.03%
2020/04/10	0	0.00	1	40.40	40.65	-1	2,860	-0.03%
2020/04/01	1	40.10	0	0.00	39.90	1	2,814	0.04%
2020/03/31	2	40.25	0	0.00	40.50	2	2,803	0.07%
2020/03/27	4	40.05	5	40.11	39.55	-1	2,871	-0.03%
2020/03/26	6	39.36	8	40.04	39.90	-2	2,947	-0.07%
2020/03/25	5	39.60	2	39.70	39.80	3	3,048	0.10%
2020/03/24	0	0.00	4	37.10	36.85	-4	3,033	-0.13%
2020/03/20	2	35.10	0	0.00	35.00	2	3,015	0.07%
2020/03/19	10	32.85	11	33.35	32.90	-1	2,948	-0.03%
2020/03/18	0	0.00	6	37.43	36.45	-6	2,814	-0.21%
2020/03/17	1	38.05	2	38.18	38.00	-1	2,762	-0.04%
2020/03/16	1	40.05	1	40.10	40.05	0	2,713	0.00%
2020/03/13	0	0.00	8	38.93	40.40	-8	2,685	-0.30%
2020/03/12	1	41.80	8	42.10	41.80	-7	2,579	-0.27%
2020/03/10	8	43.83	1	43.70	43.95	7	2,482	0.28%
2020/03/09	0	0.00	2	44.50	44.30	-2	2,456	-0.08%
2020/03/03	1	44.85	0	0.00	44.55	1	2,410	0.04%
2020/03/02	4	44.23	0	0.00	44.50	4	2,411	0.17%
2020/02/27	0	0.00	15	44.65	44.85	-15	2,420	-0.62%
2020/02/25	1	44.85	1	44.90	45.00	0	2,370	0.00%
2020/02/24	1	45.30	2	45.25	45.10	-1	2,371	-0.04%
2020/02/21	0	0.00	13	45.55	45.50	-13	2,360	-0.55%
2020/02/19	2	46.10	0	0.00	46.20	2	2,346	0.09%
2020/02/07	2	45.33	0	0.00	45.25	2	2,411	0.08%
2020/02/06	19	45.57	0	0.00	45.55	19	2,426	0.78%
2020/02/05	0	0.00	10	45.28	45.10	-10	2,430	-0.41%
2020/02/03	0	0.00	11	44.75	44.90	-11	2,404	-0.46%
2020/01/30	6	45.70	8	45.89	45.45	-2	2,348	-0.09%
2020/01/20	0	0.00	6	47.00	47.10	-6	2,265	-0.26%
2020/01/17	3	46.82	0.3	47.30	46.85	2.7	2,245	0.12%
2020/01/16	1	46.65	0	0.00	46.65	1	2,258	0.04%
2020/01/14	1	46.40	2	46.45	46.40	-1	2,321	-0.04%
2020/01/13	0	0.00	5	46.25	46.30	-5	2,380	-0.21%
2020/01/10	1	46.10	0	0.00	46.25	1	2,427	0.04%
2020/01/09	0	0.00	1	46.10	46.00	-1	2,453	-0.04%
2020/01/07	0	0.00	5	46.05	46.00	-5	2,495	-0.20%
2020/01/06	0	0.00	18	46.09	46.20	-18	2,534	-0.71%
2019/12/30	0	0.00	20	46.35	46.45	-20	2,707	-0.74%
2019/12/25	1	46.25	0	0.00	46.20	1	4,781	0.02%
2019/12/23	2	46.15	3	45.80	45.55	-1	5,284	-0.02%
2019/12/20	3	45.53	0	0.00	45.45	3	5,215	0.06%
2019/12/19	3	45.90	1	45.80	45.90	2	5,119	0.04%
2019/12/18	1	46.05	0	0.00	46.00	1	5,095	0.02%
2019/12/17	1	46.15	0	0.00	46.25	1	5,093	0.02%
2019/12/16	1	46.30	0	0.00	46.25	1	5,088	0.02%
2019/12/13	3	46.22	0	0.00	46.25	3	5,109	0.06%
2019/12/09	2	46.38	0	0.00	46.30	2	5,168	0.04%
2019/12/06	2	46.58	0	0.00	46.60	2	5,163	0.04%
2019/12/05	1	46.55	0	0.00	46.55	1	5,165	0.02%
2019/11/28	1	46.80	0	0.00	46.50	1	5,154	0.02%
2019/11/25	9	46.55	0	0.00	46.75	9	5,111	0.18%
2019/11/18	3	46.88	0	0.00	46.85	3	5,184	0.06%
2019/11/14	1.5	46.88	0	0.00	46.55	1.5	5,199	0.03%
2019/11/13	2	46.50	15	46.65	46.50	-13	5,195	-0.25%
2019/11/12	1	46.60	0	0.00	46.90	1	5,211	0.02%
2019/11/11	6	46.80	0	0.00	46.70	6	5,200	0.12%
2019/11/08	3	47.12	5	47.15	47.05	-2	5,173	-0.04%
2019/11/07	0	0.00	1	47.50	47.25	-1	5,166	-0.02%
2019/11/06	3	47.20	1	47.40	47.45	2	5,160	0.04%
2019/11/05	1	46.80	0	0.00	47.10	1	5,138	0.02%
2019/11/04	5	46.95	2	46.90	47.10	3	5,131	0.06%
2019/11/01	0.5	47.20	0	0.00	46.95	0.5	5,120	0.01%
2019/10/31	3	46.85	3	47.15	46.75	0	5,127	0.00%
2019/10/28	3	47.02	21	47.14	47.00	-18	5,078	-0.35%
2019/10/25	5	47.22	0	0.00	47.25	5	5,054	0.10%
2019/10/24	6.4	47.40	1	47.50	47.50	5.4	5,045	0.11%
2019/10/23	3	47.00	0	0.00	47.50	3	5,022	0.06%
2019/10/22	5	47.05	2	47.10	47.00	3	4,995	0.06%
2019/10/21	30	46.59	0	0.00	46.75	30	4,961	0.60%
2019/10/17	2	46.10	0	0.00	45.80	2	4,847	0.04%
2019/10/16	4	46.05	0	0.00	46.00	4	4,809	0.08%
2019/10/15	0	0.00	2	45.83	45.95	-2	4,780	-0.04%
2019/10/14	3	45.63	0	0.00	45.65	3	4,751	0.06%
2019/10/08	3	45.30	0	0.00	45.40	3	4,689	0.06%
2019/10/04	3	45.68	0	0.00	45.70	3	4,607	0.07%
2019/10/03	12	45.78	0	0.00	46.05	12	4,523	0.27%
2019/10/02	13	45.92	2	46.00	45.90	11	4,330	0.25%
2019/09/26	2	49.80	0	0.00	49.80	2	1,857	0.11%
2019/09/25	3	49.70	0	0.00	49.80	3	1,821	0.16%
2019/09/24	1	49.65	0	0.00	49.65	1	1,784	0.06%
2019/09/18	0	0.00	2	50.20	50.00	-2	1,706	-0.12%
2019/09/17	0.1	50.20	0	0.00	50.20	0.1	1,703	0.01%
2019/09/16	0	0.00	1	49.80	50.00	-1	1,705	-0.06%
2019/09/11	1	49.50	2	49.50	49.50	-1	1,701	-0.06%
2019/09/06	0	0.00	1	49.40	49.30	-1	1,680	-0.06%
2019/09/05	2	49.23	0	0.00	49.25	2	1,678	0.12%
2019/09/04	0	0.00	1	49.25	49.20	-1	1,672	-0.06%
2019/08/30	0	0.00	10	49.15	49.50	-10	1,684	-0.59%
2019/08/28	0	0.00	2	48.90	49.40	-2	1,653	-0.12%
2019/08/27	12	48.89	0	0.00	48.40	12	1,650	0.73%
2019/08/20	5	48.80	0	0.00	48.60	5	1,670	0.30%
2019/08/19	1	48.60	0	0.00	48.75	1	1,660	0.06%
2019/08/15	0	0.00	1	48.90	48.95	-1	1,622	-0.06%
2019/08/12	2	48.25	0	0.00	48.25	2	1,598	0.13%
2019/08/06	0	0.00	2	48.00	48.10	-2	1,615	-0.12%
2019/08/05	3	48.27	0	0.00	48.20	3	1,609	0.19%
2019/08/01	5	48.65	0	0.00	48.60	5	1,608	0.31%
2019/07/31	9	48.85	0	0.00	48.80	9	1,615	0.56%
2019/07/30	3	49.00	0	0.00	48.95	3	1,599	0.19%
2019/07/29	4	48.95	0	0.00	48.95	4	1,612	0.25%
2019/07/24	3	48.95	1	48.90	48.90	2	1,626	0.12%
2019/07/23	6	49.06	0	0.00	49.05	6	1,609	0.37%
2019/07/19	0	0.00	2	49.53	49.50	-2	1,596	-0.13%
2019/07/18	2	49.30	2	49.13	49.40	0	1,602	0.00%
2019/07/17	9	49.15	5	49.10	49.20	4	1,607	0.25%
2019/07/15	0	0.00	10	49.20	49.25	-10	1,602	-0.62%
2019/07/10	1	49.35	0	0.00	49.55	1	1,645	0.06%
2019/07/08	1	49.40	0	0.00	49.40	1	1,669	0.06%
2019/07/02	0	0.00	4.2	49.44	49.65	-4.2	1,755	-0.24%
2019/07/01	1	49.55	0	0.00	49.60	1	1,762	0.06%
2019/06/27	1	49.75	0	0.00	49.75	1	1,856	0.05%
2019/06/24	2	50.10	4.2	50.00	50.00	-2.2	1,993	-0.11%
2019/06/18	1	49.00	0	0.00	49.00	1	2,011	0.05%
2019/06/17	2	48.90	0	0.00	48.55	2	2,069	0.10%
2019/06/13	1	48.65	0	0.00	48.50	1	2,147	0.05%
2019/06/12	0	0.00	1	48.75	48.75	-1	2,416	-0.04%
2019/06/10	1	48.55	0	0.00	48.70	1	2,457	0.04%
2019/06/03	1	48.75	0	0.00	48.90	1	2,532	0.04%
2019/05/29	1	48.95	0	0.00	48.35	1	2,510	0.04%
2019/05/28	6	48.68	0	0.00	48.60	6	2,513	0.24%
2019/05/15	10	47.93	0	0.00	47.80	10	2,427	0.41%
2019/05/09	0	0.00	3	48.05	48.00	-3	2,476	-0.12%
2019/05/02	1	49.35	0	0.00	49.40	1	2,539	0.04%
2019/04/30	2	49.48	0	0.00	49.45	2	2,539	0.08%
2019/04/23	1	48.75	0	0.00	48.95	1	2,540	0.04%
2019/04/22	1	48.70	0	0.00	48.75	1	2,540	0.04%
2019/04/19	1	48.85	0	0.00	48.90	1	2,543	0.04%
2019/04/18	6	48.80	0	0.00	48.60	6	2,557	0.23%
2019/04/16	2.1	49.22	0	0.00	49.40	2.1	2,551	0.08%
2019/04/11	2	49.35	0	0.00	49.40	2	2,544	0.08%
2019/04/08	0.1	50.60	0	0.00	50.60	0.1	2,534	0.00%
2019/03/29	0	0.00	0.3	50.50	50.80	-0.3	2,550	-0.01%
2019/03/27	5	49.85	10	49.70	49.75	-5	2,528	-0.20%
2019/03/26	1	49.35	1	49.40	49.45	0	2,493	0.00%
2019/03/22	1	49.30	0	0.00	49.25	1	2,481	0.04%
2019/03/21	0	0.00	1	49.30	49.35	-1	2,453	-0.04%
2019/03/19	0	0.00	5	48.90	48.90	-5	2,361	-0.21%
2019/03/08	2	47.50	0	0.00	47.65	2	1,914	0.10%
2019/02/26	0	0.00	1	47.70	47.60	-1	2,006	-0.05%
2019/02/25	0.1	48.00	5	47.90	47.95	-4.9	1,994	-0.25%
2019/02/20	0	0.00	1	47.90	48.05	-1	1,994	-0.05%
2019/02/13	1.1	47.86	0	0.00	47.65	1.1	1,986	0.05%
2019/02/12	0.1	48.45	2	48.45	48.45	-1.9	1,947	-0.10%
2019/01/28	0	0.00	4	47.85	47.95	-4	1,901	-0.21%
2019/01/25	0	0.00	6	47.50	47.60	-6	1,890	-0.32%
2019/01/24	0	0.00	1	47.00	47.45	-1	1,868	-0.05%
2019/01/22	0	0.00	14	46.70	46.90	-14	1,848	-0.76%
2019/01/21	0	0.00	0.2	46.85	46.85	-0.2	1,857	-0.01%
2019/01/18	8	46.58	0	0.00	46.60	8	1,875	0.43%
2019/01/11	1.1	46.03	0	0.00	46.30	1.1	2,029	0.05%
2019/01/09	10	45.71	5	45.88	46.10	5	2,047	0.24%
2019/01/08	0	0.00	7	45.32	45.15	-7	2,046	-0.34%
2019/01/07	10	45.53	5	45.40	45.60	5	2,086	0.24%
2019/01/04	5	45.19	9	45.20	45.25	-4	2,112	-0.19%
2018/12/28	2	45.15	2	44.75	45.00	0	2,274	0.00%
2018/12/25	3	44.03	2	44.10	43.90	1	2,269	0.04%
2018/12/24	0	0.00	5	45.15	44.90	-5	2,216	-0.23%
2018/12/21	2	45.50	0	0.00	46.15	2	2,204	0.09%
2018/12/17	0	0.00	4	46.63	46.10	-4	2,205	-0.18%
2018/12/14	2	46.38	0	0.00	46.45	2	2,233	0.09%
2018/12/04	3	46.80	0	0.00	46.70	3	2,983	0.10%
2018/12/03	2	47.00	1	47.05	47.10	1	3,664	0.03%
2018/11/30	2	46.78	5	46.90	46.90	-3	4,360	-0.07%
2018/11/29	2	46.80	0	0.00	46.50	2	4,700	0.04%
2018/11/27	2	46.40	0	0.00	46.25	2	4,977	0.04%
2018/11/26	0	0.00	12	47.23	46.20	-12	5,043	-0.24%
2018/11/22	2	45.85	0	0.00	45.95	2	5,052	0.04%
2018/11/20	1	46.15	0	0.00	45.85	1	5,090	0.02%
2018/11/19	2	46.30	0.7	46.45	46.45	1.3	5,097	0.03%
2018/11/15	0	0.00	1	46.20	46.55	-1	5,138	-0.02%
2018/11/13	0	0.00	8.8	46.61	46.80	-8.8	5,157	-0.17%
2018/11/09	0	0.00	0.6	46.20	46.20	-0.6	5,167	-0.01%
2018/11/02	0	0.00	4.3	46.09	46.20	-4.3	5,620	-0.08%
2018/10/26	0.1	45.00	0	0.00	44.40	0.1	5,726	0.00%
2018/10/25	2	44.95	2	44.95	45.00	0	5,721	0.00%
2018/10/22	0	0.00	2	45.40	45.50	-2	5,711	-0.04%
2018/10/18	1	45.80	0	0.00	45.90	1	5,597	0.02%
2018/10/17	0.5	46.00	0	0.00	45.85	0.5	5,585	0.01%
2018/10/16	3	45.62	0	0.00	45.90	3	5,557	0.05%
2018/10/12	2	45.05	0	0.00	46.25	2	5,486	0.04%
2018/10/11	0	0.00	0.6	45.70	45.60	-0.6	5,469	-0.01%
2018/10/08	0.1	47.50	0	0.00	47.10	0.1	5,304	0.00%
2018/10/01	0.2	48.20	0	0.00	48.20	0.2	5,224	0.00%
2018/09/28	0	0.00	6	48.26	48.40	-6	5,212	-0.12%
2018/09/25	0	0.00	1	48.95	48.35	-1	5,179	-0.02%
2018/09/21	0	0.00	2	48.60	48.70	-2	5,175	-0.04%
2018/09/20	0	0.00	10.3	48.20	48.20	-10.3	5,137	-0.20%
2018/09/17	0	0.00	2	47.30	47.50	-2	5,115	-0.04%
2018/09/14	0.2	47.50	2	47.10	47.50	-1.9	5,117	-0.04%
2018/09/13	1	47.65	0.3	47.60	47.65	0.7	5,104	0.01%
2018/09/12	0	0.00	6	46.48	46.90	-6	5,051	-0.12%
2018/09/11	2	45.15	0	0.00	45.40	2	4,986	0.04%
2018/09/10	0.2	44.70	0	0.00	44.60	0.2	4,834	0.00%
2018/09/07	17.2	45.56	4	45.45	45.10	13.2	4,580	0.29%
2018/09/06	0	0.00	1	49.05	49.15	-1	3,932	-0.03%
2018/09/05	3.2	48.88	1	48.90	48.80	2.2	3,239	0.07%
2018/09/04	0	0.00	1	49.95	49.95	-1	2,892	-0.03%
2018/09/03	3	50.08	0.5	50.00	50.00	2.5	2,724	0.09%
2018/08/31	1	49.55	1	49.90	49.90	0	2,690	0.00%
2018/08/30	8	49.23	1.2	49.30	49.30	6.8	2,659	0.26%
2018/08/29	1	48.90	3	48.82	48.95	-2	2,728	-0.07%
2018/08/28	0	0.00	3	48.55	48.60	-3	2,713	-0.11%
2018/08/21	0	0.00	1	48.10	48.20	-1	2,879	-0.03%
2018/08/16	1	47.85	1	47.85	47.90	0	2,874	0.00%
2018/08/15	0	0.00	1	48.10	48.00	-1	2,873	-0.03%
2018/08/14	0.1	47.75	0	0.00	47.65	0.1	2,835	0.00%
2018/08/13	1.1	47.25	0	0.00	47.50	1.1	2,634	0.04%
2018/08/09	0	0.00	11	48.21	48.30	-11	2,481	-0.44%
2018/08/07	0	0.00	4	47.70	47.65	-4	2,382	-0.17%
2018/08/06	0	0.00	5	47.35	47.35	-5	2,406	-0.21%
2018/08/03	0	0.00	19	47.26	47.35	-19	2,409	-0.79%
2018/08/02	1.1	46.85	0	0.00	46.90	1.1	2,401	0.04%
2018/08/01	0	0.00	7	47.17	47.20	-7	2,402	-0.29%
2018/07/31	0	0.00	4	46.83	47.30	-4	2,392	-0.17%
2018/07/30	0	0.00	1	46.25	46.40	-1	2,356	-0.04%
2018/07/25	1	45.80	0	0.00	45.80	1	2,429	0.04%
2018/07/23	4	45.85	0	0.00	45.80	4	2,457	0.16%
2018/07/20	0	0.00	10	46.00	45.85	-10	2,471	-0.40%
2018/07/18	1	45.65	0	0.00	46.15	1	2,501	0.04%
2018/07/17	0	0.00	0.3	45.40	45.40	-0.3	2,525	-0.01%
2018/07/13	0.2	45.90	0	0.00	45.60	0.2	2,559	0.01%
2018/07/12	1	45.05	0	0.00	45.50	1	2,580	0.04%
2018/07/10	11	44.95	1	45.25	44.85	10	2,607	0.38%
2018/07/05	3	44.30	0	0.00	44.00	3	2,639	0.11%
2018/07/04	1	44.50	0	0.00	44.45	1	2,663	0.04%
2018/07/03	1	44.30	0	0.00	44.20	1	2,704	0.04%
2018/07/02	2	44.65	0	0.00	44.55	2	2,696	0.07%
2018/06/29	1	44.90	10	44.55	45.25	-9	2,683	-0.34%
2018/06/28	1	44.70	0	0.00	44.60	1	2,663	0.04%
2018/06/25	0	0.00	5	46.20	45.80	-5	2,627	-0.19%
2018/06/20	0	0.00	5	46.10	46.25	-5	2,647	-0.19%
2018/06/15	1	46.70	0	0.00	45.90	1	2,624	0.04%
2018/06/14	2	46.80	0	0.00	46.35	2	2,513	0.08%
2018/06/13	3	47.20	0	0.00	47.25	3	2,469	0.12%
2018/06/12	4	47.48	0	0.00	47.65	4	2,520	0.16%
2018/06/11	4	47.73	0	0.00	47.60	4	2,510	0.16%
2018/06/06	0	0.00	0.1	47.80	47.85	-0.1	2,452	0.00%
2018/06/04	0	0.00	2	46.60	46.60	-2	2,310	-0.09%
2018/06/01	0	0.00	21	46.14	46.30	-21	2,272	-0.92%
2018/05/31	13	45.58	0	0.00	45.40	13	2,230	0.58%
2018/05/30	0	0.00	14	45.75	45.50	-14	2,150	-0.65%
2018/05/29	1	45.75	6	46.13	46.15	-5	2,121	-0.24%
2018/05/28	1	45.75	0	0.00	45.65	1	2,116	0.05%
2018/05/23	0	0.00	2.1	46.22	45.90	-2.1	2,097	-0.10%
2018/05/22	2	46.23	0	0.00	46.05	2	2,095	0.10%
2018/05/21	0	0.00	1	46.20	46.25	-1	2,105	-0.05%
2018/05/17	0	0.00	3	45.75	45.65	-3	2,114	-0.14%
2018/05/16	1	45.40	0	0.00	45.60	1	2,116	0.05%
2018/05/15	2	45.45	1	45.30	45.50	1	2,200	0.05%
2018/05/14	10	45.80	3	45.65	45.75	7	2,276	0.31%
2018/05/09	11	45.06	0	0.00	45.05	11	2,251	0.49%
2018/05/08	2	45.30	0	0.00	45.40	2	2,279	0.09%
2018/05/03	1	45.55	0	0.00	45.50	1	2,450	0.04%
2018/05/02	0	0.00	1	46.45	46.00	-1	2,512	-0.04%
2018/04/30	1	45.70	0	0.00	45.80	1	2,513	0.04%
2018/04/25	1	45.30	0	0.00	45.20	1	2,616	0.04%
2018/04/24	0	0.00	2	45.45	45.20	-2	2,622	-0.08%
2018/04/23	14	45.63	0	0.00	45.60	14	2,630	0.53%
2018/04/17	1	44.55	3	44.42	44.55	-2	2,578	-0.08%
2018/04/16	1	44.90	0	0.00	44.85	1	2,558	0.04%
2018/04/13	1	45.25	0	0.00	45.15	1	2,574	0.04%
2018/04/12	0	0.00	0.1	45.65	45.55	-0.1	2,586	0.00%
2018/04/11	1	45.60	0	0.00	45.70	1	2,585	0.04%
2018/04/10	0	0.00	25.2	45.30	45.40	-25.2	2,580	-0.98%
2018/04/09	1	44.50	0	0.00	44.80	1	2,583	0.04%
2018/03/30	0	0.00	5	44.95	45.00	-5	2,586	-0.19%
2018/03/29	1	44.90	0	0.00	44.90	1	2,585	0.04%
2018/03/27	5	45.29	1	45.35	45.40	4	2,578	0.16%
2018/03/26	0	0.00	1	44.60	44.85	-1	2,548	-0.04%
2018/03/23	3	44.43	1	44.80	44.75	2	2,567	0.08%
2018/03/22	5	45.45	0	0.00	45.10	5	2,570	0.19%
2018/03/20	1	44.55	0	0.00	44.90	1	2,744	0.04%
2018/03/19	5	45.31	0	0.00	44.90	5	2,773	0.18%
2018/03/16	2	44.58	0	0.00	44.60	2	2,796	0.07%
2018/03/14	0	0.00	1	45.50	45.50	-1	2,727	-0.04%
2018/03/09	2	44.35	0	0.00	44.40	2	2,671	0.07%
2018/02/09	1	43.00	1	42.45	43.55	0	2,704	0.00%
2018/02/07	0	0.00	2	44.68	44.20	-2	2,682	-0.07%
2018/02/06	16	41.74	6	42.35	42.20	10	2,599	0.38%
2018/02/05	4	44.60	0	0.00	44.85	4	2,514	0.16%
2018/02/02	6	45.32	0	0.00	45.60	6	2,507	0.24%
2018/02/01	10	45.65	2	46.03	45.55	8	2,514	0.32%
2018/01/31	0	0.00	11	45.36	45.80	-11	2,514	-0.44%
2018/01/30	3	46.02	15	45.85	45.55	-12	2,471	-0.49%
2018/01/29	3	46.32	0	0.00	46.50	3	2,443	0.12%
2018/01/26	3	46.12	4	46.30	46.45	-1	2,421	-0.04%
2018/01/25	1	45.70	12	45.50	45.40	-11	2,341	-0.47%
2018/01/24	4	44.83	0	0.00	45.00	4	2,263	0.18%
2018/01/23	12	44.68	5	44.82	44.95	7	2,212	0.32%
2018/01/19	0	0.00	10	42.65	42.85	-10	2,135	-0.47%
2018/01/18	0	0.00	1	42.90	42.80	-1	2,129	-0.05%
2018/01/11	1	42.40	2	42.60	42.45	-1	2,114	-0.05%
2018/01/10	2	42.85	1	42.80	42.75	1	2,122	0.05%
2018/01/09	0	0.00	110	42.95	43.15	-110	2,123	-5.18%	大賣/鉅額交易
2018/01/05	0	0.00	1	42.80	43.10	-1	2,102	-0.05%
2018/01/04	5	42.60	0	0.00	42.65	5	2,116	0.24%
2018/01/03	0	0.00	2	43.15	43.15	-2	2,125	-0.09%